Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,334.80 +805.70 (+1.27%) CMC Crypto 200
1,380.00 +67.38 (+5.13%)
Morgan Stanley (MS-PI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 25.09 | 25.06 | 24.98 | 24.98 | 24.98 | 43,834 |
| 18 Apr 2024 | 25.07 | 25.12 | 25.01 | 25.01 | 25.01 | 47,498 |
| 17 Apr 2024 | 25.11 | 25.12 | 25.05 | 25.12 | 25.12 | 47,972 |
| 16 Apr 2024 | 25.03 | 25.17 | 24.90 | 25.07 | 25.07 | 64,276 |
| 15 Apr 2024 | 25.07 | 25.12 | 24.80 | 25.09 | 25.09 | 281,233 |
| 12 Apr 2024 | 25.06 | 25.08 | 25.01 | 25.01 | 25.01 | 58,074 |
| 11 Apr 2024 | 25.10 | 25.10 | 25.02 | 25.10 | 25.10 | 60,060 |
| 10 Apr 2024 | 25.12 | 25.14 | 25.01 | 25.05 | 25.05 | 139,319 |
| 09 Apr 2024 | 25.08 | 25.18 | 25.07 | 25.15 | 25.15 | 46,297 |
| 08 Apr 2024 | 25.08 | 25.13 | 25.05 | 25.10 | 25.10 | 38,510 |
| 05 Apr 2024 | 25.06 | 25.09 | 25.05 | 25.05 | 25.05 | 31,636 |
| 04 Apr 2024 | 25.04 | 25.11 | 25.02 | 25.06 | 25.06 | 56,984 |
| 03 Apr 2024 | 25.00 | 25.06 | 24.99 | 25.04 | 25.04 | 88,653 |
| 02 Apr 2024 | 25.04 | 25.10 | 25.01 | 25.05 | 25.05 | 69,253 |
| 01 Apr 2024 | 24.96 | 25.12 | 24.96 | 25.08 | 25.08 | 111,038 |
| 28 Mar 2024 | 25.12 | 25.17 | 24.82 | 24.90 | 24.90 | 299,524 |
| 27 Mar 2024 | 25.09 | 25.18 | 25.05 | 25.17 | 25.17 | 43,785 |
| 27 Mar 2024 | 0.398438 Dividend | |||||
| 26 Mar 2024 | 25.40 | 25.42 | 25.36 | 25.39 | 24.99 | 43,863 |
| 25 Mar 2024 | 25.39 | 25.42 | 25.36 | 25.37 | 24.97 | 22,377 |
| 22 Mar 2024 | 25.42 | 25.48 | 25.38 | 25.44 | 25.04 | 52,875 |
| 21 Mar 2024 | 25.41 | 25.58 | 25.39 | 25.42 | 25.02 | 76,975 |
| 20 Mar 2024 | 25.38 | 25.43 | 25.33 | 25.38 | 24.98 | 48,659 |
| 19 Mar 2024 | 25.30 | 25.36 | 25.27 | 25.33 | 24.93 | 81,387 |
| 18 Mar 2024 | 25.28 | 25.31 | 25.22 | 25.26 | 24.86 | 57,658 |
| 15 Mar 2024 | 25.24 | 25.29 | 25.19 | 25.20 | 24.80 | 61,769 |
| 14 Mar 2024 | 25.29 | 25.29 | 25.17 | 25.24 | 24.84 | 56,239 |
| 13 Mar 2024 | 25.27 | 25.34 | 25.27 | 25.27 | 24.87 | 37,096 |
| 12 Mar 2024 | 25.30 | 25.30 | 25.20 | 25.26 | 24.86 | 54,351 |
| 11 Mar 2024 | 25.20 | 25.34 | 25.17 | 25.29 | 24.89 | 59,422 |
| 08 Mar 2024 | 25.20 | 25.32 | 25.20 | 25.20 | 24.80 | 69,355 |
| 07 Mar 2024 | 25.18 | 25.25 | 25.15 | 25.20 | 24.80 | 61,641 |
| 06 Mar 2024 | 25.20 | 25.25 | 25.13 | 25.18 | 24.78 | 34,573 |
| 05 Mar 2024 | 25.11 | 25.20 | 25.10 | 25.18 | 24.79 | 160,080 |
| 04 Mar 2024 | 25.11 | 25.12 | 25.06 | 25.07 | 24.68 | 136,097 |
| 01 Mar 2024 | 25.11 | 25.14 | 25.05 | 25.08 | 24.69 | 56,478 |
| 29 Feb 2024 | 25.10 | 25.17 | 25.06 | 25.13 | 24.74 | 89,895 |
| 28 Feb 2024 | 25.10 | 25.16 | 25.06 | 25.06 | 24.67 | 58,292 |
| 27 Feb 2024 | 25.19 | 25.19 | 25.11 | 25.13 | 24.74 | 41,623 |
| 26 Feb 2024 | 25.21 | 25.22 | 25.08 | 25.14 | 24.75 | 46,109 |
| 23 Feb 2024 | 25.05 | 25.23 | 25.05 | 25.23 | 24.83 | 71,585 |
| 22 Feb 2024 | 25.16 | 25.16 | 25.08 | 25.08 | 24.69 | 46,477 |
| 21 Feb 2024 | 25.15 | 25.18 | 25.05 | 25.06 | 24.67 | 32,278 |
| 20 Feb 2024 | 25.09 | 25.21 | 25.05 | 25.12 | 24.73 | 47,902 |
| 16 Feb 2024 | 25.04 | 25.10 | 25.00 | 25.07 | 24.68 | 134,749 |
| 15 Feb 2024 | 25.02 | 25.13 | 25.02 | 25.04 | 24.65 | 60,539 |
| 14 Feb 2024 | 24.96 | 25.06 | 24.96 | 25.02 | 24.63 | 34,880 |
| 13 Feb 2024 | 25.00 | 25.05 | 24.93 | 24.99 | 24.60 | 94,429 |
| 12 Feb 2024 | 25.07 | 25.19 | 25.07 | 25.11 | 24.72 | 40,306 |
| 09 Feb 2024 | 25.04 | 25.14 | 25.04 | 25.12 | 24.73 | 26,745 |
| 08 Feb 2024 | 25.02 | 25.10 | 25.02 | 25.08 | 24.69 | 50,577 |
| 07 Feb 2024 | 25.03 | 25.16 | 25.01 | 25.05 | 24.66 | 78,897 |
| 06 Feb 2024 | 25.00 | 25.08 | 25.00 | 25.04 | 24.65 | 34,333 |
| 05 Feb 2024 | 25.03 | 25.07 | 24.91 | 24.98 | 24.59 | 107,408 |
| 02 Feb 2024 | 25.16 | 25.20 | 25.02 | 25.13 | 24.74 | 76,437 |
| 01 Feb 2024 | 25.13 | 25.25 | 25.06 | 25.24 | 24.84 | 58,748 |
| 31 Jan 2024 | 25.01 | 25.27 | 25.00 | 25.09 | 24.70 | 87,122 |
| 30 Jan 2024 | 25.00 | 25.09 | 25.00 | 25.06 | 24.67 | 62,461 |
| 29 Jan 2024 | 24.97 | 25.05 | 24.89 | 25.04 | 24.65 | 81,824 |
| 26 Jan 2024 | 24.93 | 25.01 | 24.91 | 24.91 | 24.52 | 98,737 |
| 25 Jan 2024 | 24.94 | 24.95 | 24.89 | 24.89 | 24.50 | 144,845 |
| 24 Jan 2024 | 24.97 | 24.97 | 24.86 | 24.86 | 24.47 | 80,942 |
| 23 Jan 2024 | 24.98 | 25.04 | 24.85 | 24.85 | 24.46 | 307,434 |
| 22 Jan 2024 | 25.00 | 25.08 | 24.92 | 25.01 | 24.62 | 76,887 |
| 19 Jan 2024 | 24.82 | 24.99 | 24.82 | 24.99 | 24.60 | 67,814 |
| 18 Jan 2024 | 24.88 | 24.88 | 24.80 | 24.83 | 24.44 | 88,827 |
| 17 Jan 2024 | 24.78 | 24.89 | 24.70 | 24.87 | 24.48 | 114,625 |
| 16 Jan 2024 | 24.90 | 24.96 | 24.75 | 24.79 | 24.40 | 139,201 |
| 12 Jan 2024 | 24.79 | 24.95 | 24.79 | 24.83 | 24.44 | 90,262 |
| 11 Jan 2024 | 24.67 | 24.83 | 24.67 | 24.78 | 24.39 | 106,501 |
| 10 Jan 2024 | 24.84 | 24.86 | 24.70 | 24.73 | 24.34 | 170,939 |
| 09 Jan 2024 | 24.81 | 24.82 | 24.77 | 24.77 | 24.38 | 114,887 |
| 08 Jan 2024 | 24.78 | 24.84 | 24.75 | 24.82 | 24.43 | 134,602 |
| 05 Jan 2024 | 24.76 | 24.84 | 24.70 | 24.78 | 24.39 | 127,616 |
| 04 Jan 2024 | 24.73 | 24.88 | 24.70 | 24.78 | 24.39 | 93,359 |
| 03 Jan 2024 | 24.69 | 24.82 | 24.59 | 24.70 | 24.31 | 76,291 |
| 02 Jan 2024 | 24.72 | 24.82 | 24.63 | 24.70 | 24.31 | 124,399 |
| 29 Dec 2023 | 24.80 | 24.84 | 24.63 | 24.76 | 24.37 | 146,686 |
| 28 Dec 2023 | 24.81 | 24.91 | 24.76 | 24.77 | 24.38 | 149,062 |
| 28 Dec 2023 | 0.398438 Dividend | |||||
| 27 Dec 2023 | 25.05 | 25.17 | 25.04 | 25.17 | 24.38 | 61,699 |
| 26 Dec 2023 | 25.10 | 25.20 | 25.05 | 25.05 | 24.27 | 129,539 |
| 22 Dec 2023 | 25.29 | 25.32 | 25.09 | 25.11 | 24.32 | 283,225 |
| 21 Dec 2023 | 25.17 | 25.30 | 25.17 | 25.26 | 24.47 | 61,869 |
| 20 Dec 2023 | 25.20 | 25.30 | 25.15 | 25.20 | 24.41 | 95,523 |
| 19 Dec 2023 | 25.18 | 25.29 | 25.18 | 25.23 | 24.44 | 75,230 |
| 18 Dec 2023 | 25.26 | 25.31 | 25.14 | 25.20 | 24.41 | 98,553 |
| 15 Dec 2023 | 25.15 | 25.31 | 25.14 | 25.31 | 24.52 | 112,521 |
| 14 Dec 2023 | 25.10 | 25.35 | 25.10 | 25.22 | 24.43 | 74,822 |
| 13 Dec 2023 | 24.95 | 25.18 | 24.87 | 25.00 | 24.22 | 114,549 |
| 12 Dec 2023 | 24.97 | 25.06 | 24.86 | 24.86 | 24.08 | 95,938 |
| 11 Dec 2023 | 24.99 | 25.03 | 24.90 | 25.00 | 24.22 | 86,425 |
| 08 Dec 2023 | 24.97 | 25.05 | 24.85 | 25.02 | 24.24 | 78,349 |
| 07 Dec 2023 | 24.82 | 25.07 | 24.81 | 25.03 | 24.25 | 68,887 |
| 06 Dec 2023 | 25.06 | 25.06 | 24.81 | 24.90 | 24.12 | 97,989 |
| 05 Dec 2023 | 24.91 | 25.06 | 24.89 | 24.97 | 24.19 | 88,173 |
| 04 Dec 2023 | 24.94 | 25.03 | 24.84 | 24.91 | 24.13 | 71,190 |
| 01 Dec 2023 | 24.88 | 25.07 | 24.84 | 25.05 | 24.27 | 112,681 |
| 30 Nov 2023 | 24.84 | 24.98 | 24.50 | 24.94 | 24.16 | 259,973 |
| 29 Nov 2023 | 24.66 | 24.85 | 24.59 | 24.78 | 24.01 | 106,685 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.